WhaleQuant.io

SPY Options Chain – 2026-02-20

Detailed SPY options chain for 2026-02-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SPY.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2026-02-20 Expiration

This page focuses on a single options expiration date for SPY – 2026-02-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SPY into 2026-02-20.

This SPY 2026-02-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

SPY Put Options — 2026-02-20 Expiration

The table below shows all call options on SPY expiring on 2026-02-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
SPY 260220C00700000 700.00 3.05 3.04 3.07 18229 28536 13.42%
SPY 260220C00715000 715.00 0.17 0.17 0.18 13332 26119 10.50%
SPY 260220C00725000 725.00 0.05 0.04 0.05 923 25999 11.52%
SPY 260220C00710000 710.00 0.52 0.51 0.53 12419 25777 11.02%
SPY 260220C00705000 705.00 1.38 1.4 1.43 18117 19162 12.10%
SPY 260220C00695000 695.00 5.4 5.39 5.42 5358 18950 14.77%
SPY 260220C00860000 860.00 0.01 0 0.01 15526 18526 37.89%
SPY 260220C00720000 720.00 0.07 0.07 0.08 2819 17060 10.74%
SPY 260220C00880000 880.00 0.01 0 0.01 10186 17051 41.41%
SPY 260220C00680000 680.00 15.47 15.49 15.73 2295 15592 19.14% YES
SPY 260220C00875000 875.00 0.01 0 0.01 15540 15500 40.63%
SPY 260220C00690000 690.00 8.36 8.35 8.39 13393 14435 16.17% YES
SPY 260220C00670000 670.00 24.21 23.64 24.06 1219 12895 21.84% YES
SPY 260220C00745000 745.00 0.02 0.01 0.02 604 12600 15.43%
SPY 260220C00835000 835.00 0.01 0 0.01 8505 12312 33.20%
SPY 260220C00800000 800.00 0.01 0 0.01 203 11918 26.17%
SPY 260220C00740000 740.00 0.02 0.01 0.02 72 11168 14.16%
SPY 260220C00790000 790.00 0.01 0 0.01 25 10603 24.22%
SPY 260220C00685000 685.00 11.77 11.72 11.93 4803 10118 17.76% YES
SPY 260220C00730000 730.00 0.04 0.02 0.04 264 8659 12.60%
SPY 260220C00696000 696.00 5.01 4.86 4.9 2953 8269 14.51%
SPY 260220C00735000 735.00 0.02 0.02 0.03 2129 8115 13.48%
SPY 260220C00675000 675.00 19.6 19.5 19.74 309 8089 20.36% YES
SPY 260220C00697000 697.00 4.48 4.37 4.4 1501 7568 14.23%
SPY 260220C00865000 865.00 0.01 0 0.01 0 6831 39.06%
SPY 260220C00698000 698.00 3.88 3.9 3.93 1961 6765 13.96%
SPY 260220C00750000 750.00 0.02 0.01 0.02 3048 6556 16.60%
SPY 260220C00870000 870.00 0.01 0 0.01 4 6112 39.84%
SPY 260220C00704000 704.00 1.69 1.67 1.69 698 5908 12.33%
SPY 260220C00717000 717.00 0.12 0.11 0.12 216 5254 10.45%
SPY 260220C00780000 780.00 0.02 0 0.01 80 5017 22.27%
SPY 260220C00707000 707.00 0.99 0.96 0.99 3360 4949 11.63%
SPY 260220C00699000 699.00 3.44 3.45 3.49 1489 4774 13.70%
SPY 260220C00650000 650.00 43.31 42.08 42.46 54 4468 27.60% YES
SPY 260220C00703000 703.00 1.97 1.96 2 3148 4448 12.63%
SPY 260220C00693000 693.00 6.52 6.51 6.55 1726 4311 15.35%
SPY 260220C00689000 689.00 9.15 8.81 9.23 2804 4245 16.82% YES
SPY 260220C00775000 775.00 0.02 0 0.01 275 4229 21.09%
SPY 260220C00702000 702.00 2.3 2.29 2.33 1330 4186 12.89%
SPY 260220C00694000 694.00 5.89 5.94 5.97 1433 4163 15.06%
SPY 260220C00825000 825.00 0.01 0 0.01 3 4157 31.25%
SPY 260220C00687000 687.00 10.57 10.27 10.59 1138 4137 17.38% YES
SPY 260220C00688000 688.00 9.75 9.47 9.84 1197 4027 16.97% YES
SPY 260220C00660000 660.00 33.75 32.62 33.07 1129 4024 24.67% YES
SPY 260220C00770000 770.00 0.01 0 0.02 27 4018 21.29%
SPY 260220C00718000 718.00 0.1 0.09 0.11 1117 3963 10.62%
SPY 260220C00716000 716.00 0.17 0.14 0.15 376 3951 10.50%
SPY 260220C00692000 692.00 7.11 7.1 7.14 1581 3946 15.62%
SPY 260220C00712000 712.00 0.33 0.33 0.34 375 3928 10.72%
SPY 260220C00795000 795.00 0.01 0 0.01 27 3842 25.39%
SPY 260220C00678000 678.00 17.45 17.02 17.31 93 3617 19.64% YES
SPY 260220C00708000 708.00 0.81 0.78 0.81 2209 3591 11.41%
SPY 260220C00701000 701.00 2.64 2.65 2.68 1057 3444 13.14%
SPY 260220C00686000 686.00 11.14 10.97 11.19 1351 3373 17.44% YES
SPY 260220C00785000 785.00 0.01 0 0.01 289 3279 23.05%
SPY 260220C00706000 706.00 1.15 1.17 1.19 767 3276 11.84%
SPY 260220C00711000 711.00 0.5 0.41 0.42 713 3234 10.83%
SPY 260220C00691000 691.00 7.86 7.71 7.75 2313 3223 15.89%
SPY 260220C00714000 714.00 0.25 0.21 0.22 99 3138 10.52%
SPY 260220C00810000 810.00 0.01 0 0.01 25 3000 28.13%
SPY 260220C00755000 755.00 0.02 0.01 0.02 2011 2885 17.77%
SPY 260220C00713000 713.00 0.27 0.26 0.27 1128 2866 10.58%
SPY 260220C00709000 709.00 0.65 0.63 0.66 414 2826 11.22%
SPY 260220C00665000 665.00 29.35 28.16 28.48 26 2424 23.16% YES
SPY 260220C00815000 815.00 0.01 0 0.01 1035 2343 29.30%
SPY 260220C00760000 760.00 0.02 0.01 0.02 2 2310 18.95%
SPY 260220C00845000 845.00 0.01 0 0.01 3 2279 35.16%
SPY 260220C00682000 682.00 14.25 13.89 14.17 552 2274 18.58% YES
SPY 260220C00655000 655.00 36.91 37.32 37.72 33 2261 26.08% YES
SPY 260220C00683000 683.00 14.23 13.14 13.44 496 2257 18.37% YES
SPY 260220C00765000 765.00 0.02 0 0.02 415 2223 20.12%
SPY 260220C00684000 684.00 13.48 12.4 12.69 1132 2023 18.09% YES
SPY 260220C00719000 719.00 0.08 0.08 0.09 129 1866 10.62%
SPY 260220C00679000 679.00 16.24 16.14 16.54 738 1800 19.45% YES
SPY 260220C00840000 840.00 0.02 0 0.01 6 1764 34.38%
SPY 260220C00630000 630.00 60.92 61.54 61.99 26 1629 34.92% YES
SPY 260220C00681000 681.00 14.75 14.57 14.93 246 1595 18.83% YES
SPY 260220C00677000 677.00 18.69 17.74 18.15 158 1485 19.98% YES
SPY 260220C00600000 600.00 93.23 91.26 91.72 33 1356 46.73% YES
SPY 260220C00805000 805.00 0.01 0 0.01 1 1221 27.34%
SPY 260220C00820000 820.00 0.01 0 0.01 400 1140 30.47%
SPY 260220C00830000 830.00 0.01 0 0.01 500 1072 32.03%
SPY 260220C00850000 850.00 0.01 0 0.01 480 1003 35.94%
SPY 260220C00724000 724.00 0.05 0.04 0.05 10 883 11.23%
SPY 260220C00722000 722.00 0.05 0.05 0.06 57 824 10.94%
SPY 260220C00721000 721.00 0.07 0.06 0.07 45 770 10.84%
SPY 260220C00430000 430.00 261.4 260.86 261.29 700 703 115.14% YES
SPY 260220C00620000 620.00 70.98 71.39 71.86 19 695 38.72% YES
SPY 260220C00653000 653.00 38.37 39.2 39.63 1 637 26.77% YES
SPY 260220C00645000 645.00 46.18 46.87 47.3 1 616 29.38% YES
SPY 260220C00625000 625.00 67.34 66.49 66.92 17 609 36.82% YES
SPY 260220C00640000 640.00 53.12 51.73 52.17 16 534 31.18% YES
SPY 260220C00676000 676.00 19.68 18.57 19 138 523 20.31% YES
SPY 260220C00635000 635.00 57.49 56.62 57.07 19 516 33.03% YES
SPY 260220C00610000 610.00 82.88 81.34 81.8 6 470 42.85% YES
SPY 260220C00900000 900.00 0.01 0 0.01 6 387 45.31%
SPY 260220C00565000 565.00 127.36 126.14 126.6 11 352 58.55% YES
SPY 260220C00605000 605.00 86.56 86.31 86.71 2 335 44.40% YES
SPY 260220C00595000 595.00 83.51 96.25 96.71 4 290 48.90% YES
SPY 260220C00450000 450.00 235.43 240.89 241.33 7 251 106.25% YES
SPY 260220C00590000 590.00 100.6 101.23 101.69 6 248 50.98% YES
SPY 260220C00615000 615.00 76.75 76.38 76.81 6 190 40.65% YES
SPY 260220C00580000 580.00 110 111.2 111.63 8 188 52.54% YES
SPY 260220C00723000 723.00 0.05 0.05 0.06 270 152 11.23%
SPY 260220C00575000 575.00 115.55 116.14 116.63 1 134 54.37% YES
SPY 260220C00672000 672.00 21 21.95 22.34 12 133 21.32% YES
SPY 260220C00674000 674.00 21.37 20.23 20.63 21 131 20.76% YES
SPY 260220C00885000 885.00 0.01 0 0.01 0 112 42.19%
SPY 260220C00500000 500.00 182.02 189.82 192.61 2 96 85.06% YES
SPY 260220C00649000 649.00 38.89 41.86 44.64 5 92 32.72% YES
SPY 260220C00570000 570.00 107.57 119.99 122.79 7 92 56.62% YES
SPY 260220C00666000 666.00 21.2 27.2 27.61 70 86 22.97% YES
SPY 260220C00550000 550.00 134.93 139.94 142.72 7 84 64.55% YES
SPY 260220C00585000 585.00 105.65 105.05 107.84 8 83 50.71% YES
SPY 260220C00662000 662.00 30.87 30.8 31.25 213 80 24.15% YES
SPY 260220C00465000 465.00 224.15 224.76 227.52 4 73 99.76% YES
SPY 260220C00664000 664.00 24.43 28.98 29.41 54 72 23.52% YES
SPY 260220C00657000 657.00 34.54 35.42 35.87 2 72 25.59% YES
SPY 260220C00560000 560.00 130.5 129.96 132.76 2 67 60.60% YES
SPY 260220C00673000 673.00 21.4 21.09 21.49 11 63 21.06% YES
SPY 260220C00671000 671.00 22.02 22.81 23.22 13 59 21.64% YES
SPY 260220C00495000 495.00 190.68 194.82 197.6 4 52 87.26% YES
SPY 260220C00475000 475.00 222.4 214.77 217.56 1 49 95.61% YES
SPY 260220C00663000 663.00 29.47 29.89 30.32 5 46 23.81% YES
SPY 260220C00668000 668.00 22.23 25.43 25.86 6 44 22.50% YES
SPY 260220C00540000 540.00 144.7 149.93 152.7 1 36 68.75% YES
SPY 260220C00490000 490.00 207.05 199.81 202.59 1 34 89.36% YES
SPY 260220C00661000 661.00 38 31.75 32.12 1 34 24.28% YES
SPY 260220C00669000 669.00 24.39 24.55 24.94 10 32 22.12% YES
SPY 260220C00520000 520.00 177.12 169.85 172.65 1 30 76.61% YES
SPY 260220C00530000 530.00 160.54 159.87 162.68 2 29 72.56% YES
SPY 260220C00647000 647.00 43.37 43.76 46.56 10 28 33.53% YES
SPY 260220C00652000 652.00 38.72 38.99 41.77 22 28 31.51% YES
SPY 260220C00651000 651.00 32.39 39.93 42.73 3 28 31.93% YES
SPY 260220C00648000 648.00 42.43 42.81 45.6 4 27 33.12% YES
SPY 260220C00480000 480.00 210.23 209.8 212.58 2 26 93.85% YES
SPY 260220C00667000 667.00 17.68 26.28 26.7 1 24 22.64% YES
SPY 260220C00445000 445.00 239.87 244.72 247.51 11 24 108.89% YES
SPY 260220C00656000 656.00 29.9 36.37 36.77 3 23 25.75% YES
SPY 260220C00555000 555.00 137.71 134.94 137.71 1 22 62.28% YES
SPY 260220C00375000 375.00 314.36 314.59 317.4 1 22 141.50% YES
SPY 260220C00515000 515.00 169.47 174.85 177.63 4 21 78.66% YES
SPY 260220C00455000 455.00 224.84 234.76 237.53 1 21 104.79% YES
SPY 260220C00895000 895.00 0.01 0 0.01 0 19 44.14%
SPY 260220C00400000 400.00 296.97 289.65 292.44 3 18 129.79% YES
SPY 260220C00659000 659.00 27.38 33.59 34.01 2 18 25.00% YES
SPY 260220C00435000 435.00 256.2 254.71 257.5 2 17 113.57% YES
SPY 260220C00460000 460.00 228.52 229.74 232.53 2 17 102.05% YES
SPY 260220C00510000 510.00 169.72 179.84 182.63 1 16 80.86% YES
SPY 260220C00535000 535.00 150.03 154.9 157.69 2 16 70.65% YES
SPY 260220C00654000 654.00 37.25 38.27 38.7 1 12 26.53% YES
SPY 260220C00350000 350.00 337.41 339.57 342.35 7 12 154.30% YES
SPY 260220C00631000 631.00 63.72 59.39 62.18 10 11 40.50% YES
SPY 260220C00641000 641.00 51.98 49.58 52.38 8 10 36.08% YES
SPY 260220C00470000 470.00 227.63 219.77 222.55 2 10 97.90% YES
SPY 260220C00420000 420.00 270.07 269.68 272.47 4 10 120.31% YES
SPY 260220C00525000 525.00 161.47 164.89 167.66 1 10 74.80% YES
SPY 260220C00545000 545.00 148.14 144.93 147.7 1 9 66.55% YES
SPY 260220C00505000 505.00 188.82 185.87 189.17 4 9 100.71% YES
SPY 260220C00890000 890.00 0.01 0 0.01 0 9 42.97%
SPY 260220C00485000 485.00 205.23 204.81 207.58 5 8 91.60% YES
SPY 260220C00636000 636.00 44.35 54.47 57.25 3 8 38.19% YES
SPY 260220C00405000 405.00 280.98 284.64 287.43 7 7 126.71% YES
SPY 260220C00633000 633.00 50.23 57.44 60.21 2 7 39.59% YES
SPY 260220C00385000 385.00 310.62 304.63 307.4 1 6 136.72% YES
SPY 260220C00658000 658.00 41.6 34.48 34.92 3 6 25.23% YES
SPY 260220C00642000 642.00 51.03 48.61 51.39 3 6 35.58% YES
SPY 260220C00395000 395.00 298.99 294.64 297.43 1 6 132.13% YES
SPY 260220C00639000 639.00 48.32 51.53 54.33 5 5 36.94% YES
SPY 260220C00644000 644.00 38.05 46.66 49.46 3 4 34.78% YES
SPY 260220C00646000 646.00 43.99 44.74 47.37 1 4 33.36% YES
SPY 260220C00380000 380.00 308.53 309.6 312.4 0 4 138.87% YES
SPY 260220C00637000 637.00 61 53.48 56.28 2 4 37.79% YES
SPY 260220C00440000 440.00 249.68 249.73 252.5 1 4 111.38% YES
SPY 260220C00335000 335.00 362.17 354.54 357.33 1 3 161.91% YES
SPY 260220C00425000 425.00 269.1 264.69 267.47 1 3 117.87% YES
SPY 260220C00638000 638.00 44.21 52.53 55.31 3 2 37.39% YES
SPY 260220C00632000 632.00 63.97 58.4 61.2 1 2 40.06% YES
SPY 260220C00365000 365.00 316.48 327.35 330.81 2 2 207.59% YES
SPY 260220C00345000 345.00 348.01 344.55 347.34 2 2 156.45% YES
SPY 260220C00634000 634.00 64.65 56.44 59.23 0 2 39.15% YES
SPY 260220C00370000 370.00 292.8 322.38 325.77 0 1 203.66% YES
SPY 260220C00643000 643.00 48.01 47.63 50.43 4 1 35.21% YES
SPY 260220C00410000 410.00 280.13 279.65 282.45 0 1 124.61% YES
SPY 260220C00623000 623.00 64.45 67.29 70.08 1 0 44.17% YES
SPY 260220C00627000 627.00 58.7 63.33 66.13 1 0 42.35% YES
SPY 260220C00390000 390.00 306.38 299.63 302.42 0 0 134.42% YES

SPY Put Options Chain – 2026-02-20

The table below lists all put options on SPY expiring on 2026-02-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
SPY 260220P00525000 525.00 0.04 0.03 0.04 545 156115 52.73%
SPY 260220P00530000 530.00 0.04 0.03 0.04 181 154490 51.17%
SPY 260220P00670000 670.00 2.45 2.44 2.46 25212 94456 19.06%
SPY 260220P00580000 580.00 0.1 0.1 0.11 3180 93874 39.50%
SPY 260220P00575000 575.00 0.09 0.09 0.1 50 80654 40.82%
SPY 260220P00475000 475.00 0.03 0.01 0.02 178 79731 65.63%
SPY 260220P00480000 480.00 0.02 0.01 0.02 84 77575 64.06%
SPY 260220P00650000 650.00 0.88 0.85 0.87 16763 65025 22.77%
SPY 260220P00660000 660.00 1.46 1.43 1.45 17050 56375 20.92%
SPY 260220P00655000 655.00 1.11 1.1 1.12 8411 48666 21.84%
SPY 260220P00645000 645.00 0.68 0.67 0.69 30368 46222 23.76%
SPY 260220P00675000 675.00 3.2 3.17 3.19 10609 44474 18.03%
SPY 260220P00610000 610.00 0.2 0.2 0.21 971 44061 31.84%
SPY 260220P00665000 665.00 1.89 1.86 1.89 8653 43813 20.01%
SPY 260220P00640000 640.00 0.55 0.54 0.55 12478 42911 24.74%
SPY 260220P00630000 630.00 0.38 0.37 0.38 1406 40215 27.00%
SPY 260220P00680000 680.00 4.11 4.11 4.14 17007 38848 16.96%
SPY 260220P00658000 658.00 1.31 1.29 1.3 2997 37360 21.26%
SPY 260220P00620000 620.00 0.27 0.27 0.28 2407 33180 29.44%
SPY 260220P00605000 605.00 0.18 0.17 0.19 418 32890 33.20%
SPY 260220P00550000 550.00 0.05 0.05 0.06 11101 32166 46.88%
SPY 260220P00662000 662.00 1.63 1.59 1.61 1981 30172 20.55%
SPY 260220P00657000 657.00 1.23 1.22 1.24 5523 28610 21.47%
SPY 260220P00685000 685.00 5.34 5.34 5.38 20180 28077 15.83%
SPY 260220P00653000 653.00 0.98 0.99 1.01 523 26831 22.21%
SPY 260220P00600000 600.00 0.16 0.16 0.17 1259 26466 34.47%
SPY 260220P00659000 659.00 1.32 1.35 1.38 2350 25373 21.12%
SPY 260220P00625000 625.00 0.31 0.31 0.32 6227 24882 28.15%
SPY 260220P00646000 646.00 0.7 0.7 0.72 285 23745 23.55%
SPY 260220P00400000 400.00 0.01 0 0.01 1619 23650 85.94%
SPY 260220P00661000 661.00 1.51 1.51 1.53 556 22712 20.75%
SPY 260220P00520000 520.00 0.04 0.03 0.04 59 21722 54.49%
SPY 260220P00500000 500.00 0.03 0.02 0.03 6906 19469 59.38%
SPY 260220P00648000 648.00 0.8 0.77 0.79 770 19411 23.15%
SPY 260220P00450000 450.00 0.01 0.01 0.02 310 19340 74.22%
SPY 260220P00649000 649.00 0.83 0.81 0.83 1284 19190 22.96%
SPY 260220P00652000 652.00 0.78 0.94 0.96 377 18521 22.39%
SPY 260220P00585000 585.00 0.11 0.11 0.12 792 18200 38.18%
SPY 260220P00615000 615.00 0.23 0.23 0.24 274 17946 30.59%
SPY 260220P00635000 635.00 0.4 0.44 0.45 3726 17624 25.83%
SPY 260220P00690000 690.00 6.93 6.92 6.99 6510 15708 14.61%
SPY 260220P00663000 663.00 1.62 1.67 1.7 2759 14896 20.38%
SPY 260220P00656000 656.00 1.17 1.16 1.18 28269 13519 21.67%
SPY 260220P00644000 644.00 0.65 0.64 0.66 121 10718 23.96%
SPY 260220P00695000 695.00 9.05 8.92 9.14 1394 10609 13.42% YES
SPY 260220P00335000 335.00 0.01 0 0.01 10 10579 112.50%
SPY 260220P00654000 654.00 1.06 1.04 1.06 932 10372 22.00%
SPY 260220P00687000 687.00 6.01 5.92 5.98 2028 9654 15.36%
SPY 260220P00510000 510.00 0.03 0.02 0.03 63 9641 56.25%
SPY 260220P00678000 678.00 3.69 3.7 3.74 2003 9472 17.42%
SPY 260220P00595000 595.00 0.14 0.14 0.15 163 9002 35.65%
SPY 260220P00641000 641.00 0.58 0.56 0.57 604 7686 24.51%
SPY 260220P00672000 672.00 2.74 2.7 2.73 2807 7599 18.65%
SPY 260220P00590000 590.00 0.12 0.12 0.13 368 7290 36.77%
SPY 260220P00540000 540.00 0.05 0.04 0.05 5 7032 49.41%
SPY 260220P00677000 677.00 3.31 3.51 3.55 1438 7008 17.63%
SPY 260220P00570000 570.00 0.08 0.08 0.09 325 6787 41.99%
SPY 260220P00505000 505.00 0.03 0.02 0.03 4 6500 57.81%
SPY 260220P00669000 669.00 2.34 2.31 2.33 4698 6401 19.24%
SPY 260220P00643000 643.00 0.56 0.61 0.63 539 5934 24.16%
SPY 260220P00689000 689.00 6.68 6.57 6.63 2020 5859 14.86%
SPY 260220P00455000 455.00 0.02 0.01 0.02 110 5542 72.66%
SPY 260220P00340000 340.00 0.01 0 0.01 403 5450 109.38%
SPY 260220P00545000 545.00 0.06 0.05 0.06 30 5315 48.63%
SPY 260220P00700000 700.00 11.9 11.56 11.93 395 5155 12.20% YES
SPY 260220P00490000 490.00 0.02 0.01 0.02 169 5148 60.16%
SPY 260220P00681000 681.00 4.4 4.33 4.36 610 5107 16.73%
SPY 260220P00565000 565.00 0.07 0.07 0.08 11 4981 43.16%
SPY 260220P00671000 671.00 2.58 2.56 2.59 713 4867 18.85%
SPY 260220P00420000 420.00 0.01 0 0.01 49 4856 78.13%
SPY 260220P00425000 425.00 0.01 0 0.01 35 4745 78.13%
SPY 260220P00395000 395.00 0.01 0 0.01 11 4708 87.50%
SPY 260220P00380000 380.00 0.02 0 0.01 110 4510 93.75%
SPY 260220P00555000 555.00 0.05 0.06 0.07 9 4470 45.90%
SPY 260220P00560000 560.00 0.09 0.06 0.07 18 4102 44.24%
SPY 260220P00693000 693.00 8.17 8.1 8.17 353 4071 13.82% YES
SPY 260220P00682000 682.00 4.64 4.56 4.6 1477 4050 16.52%
SPY 260220P00710000 710.00 19.77 19.42 19.86 39 3930 10.77% YES
SPY 260220P00674000 674.00 3.04 3 3.03 1047 3835 18.24%
SPY 260220P00692000 692.00 7.62 7.7 7.76 607 3775 14.10% YES
SPY 260220P00515000 515.00 0.03 0.02 0.03 35 3753 54.30%
SPY 260220P00350000 350.00 0.01 0 0.01 10 3686 106.25%
SPY 260220P00679000 679.00 3.87 3.9 3.93 1074 3540 17.18%
SPY 260220P00694000 694.00 8.75 8.45 8.73 176 3349 13.80% YES
SPY 260220P00470000 470.00 0.01 0.01 0.02 1514 3338 67.19%
SPY 260220P00673000 673.00 2.89 2.85 2.88 844 3267 18.46%
SPY 260220P00390000 390.00 0.02 0 0.01 313 3228 90.63%
SPY 260220P00686000 686.00 5.67 5.62 5.67 1871 3215 15.59%
SPY 260220P00696000 696.00 8.59 9.29 9.66 181 3195 13.21% YES
SPY 260220P00676000 676.00 3.39 3.33 3.36 1597 3100 17.82%
SPY 260220P00688000 688.00 6.35 6.23 6.3 2494 3068 15.12%
SPY 260220P00691000 691.00 7.35 7.29 7.35 641 3043 14.33% YES
SPY 260220P00410000 410.00 0.01 0 0.01 3 3025 82.81%
SPY 260220P00385000 385.00 0.01 0 0.01 2 2847 92.19%
SPY 260220P00642000 642.00 0.55 0.59 0.6 130 2765 24.34%
SPY 260220P00684000 684.00 5.12 5.06 5.1 1120 2562 16.05%
SPY 260220P00440000 440.00 0.01 0 0.01 956 2555 71.88%
SPY 260220P00345000 345.00 0.01 0 0.01 7 2514 109.38%
SPY 260220P00651000 651.00 0.91 0.9 0.91 47703 2484 22.55%
SPY 260220P00683000 683.00 4.86 4.8 4.84 639 2481 16.28%
SPY 260220P00637000 637.00 0.47 0.48 0.49 133 2473 25.42%
SPY 260220P00664000 664.00 1.58 1.77 1.79 3756 2426 20.19%
SPY 260220P00435000 435.00 0.01 0 0.01 31 2418 73.44%
SPY 260220P00634000 634.00 0.45 0.42 0.44 463 2382 26.12%
SPY 260220P00699000 699.00 11.8 10.92 11.32 42 2328 12.46% YES
SPY 260220P00668000 668.00 2.18 2.19 2.21 966 2273 19.43%
SPY 260220P00647000 647.00 0.8 0.74 0.75 291 2184 23.32%
SPY 260220P00415000 415.00 0.01 0 0.01 1 2073 81.25%
SPY 260220P00365000 365.00 0.01 0 0.01 3 2042 100.00%
SPY 260220P00638000 638.00 0.42 0.5 0.51 3378 1978 25.20%
SPY 260220P00375000 375.00 0.01 0 0.01 14 1975 96.88%
SPY 260220P00666000 666.00 1.98 1.97 1.99 588 1910 19.81%
SPY 260220P00667000 667.00 1.89 2.07 2.1 659 1657 19.64%
SPY 260220P00360000 360.00 0.01 0 0.01 13 1592 103.13%
SPY 260220P00636000 636.00 0.43 0.46 0.47 162 1551 25.64%
SPY 260220P00697000 697.00 10.05 9.81 10.21 836 1545 13.01% YES
SPY 260220P00405000 405.00 0.01 0 0.01 1 1511 84.38%
SPY 260220P00535000 535.00 0.04 0.04 0.05 38 1467 50.59%
SPY 260220P00430000 430.00 0.02 0 0.01 58 1447 75.00%
SPY 260220P00631000 631.00 0.35 0.38 0.39 501 1431 26.73%
SPY 260220P00465000 465.00 0.03 0.01 0.02 197 1376 68.75%
SPY 260220P00495000 495.00 0.03 0.02 0.02 7 1310 60.16%
SPY 260220P00485000 485.00 0.02 0.01 0.02 44 1287 62.11%
SPY 260220P00633000 633.00 0.41 0.41 0.42 3188 1285 26.29%
SPY 260220P00370000 370.00 0.01 0 0.01 4 1269 96.88%
SPY 260220P00632000 632.00 0.35 0.39 0.41 178 1174 26.59%
SPY 260220P00639000 639.00 0.53 0.52 0.53 4127 1159 24.98%
SPY 260220P00705000 705.00 15.3 15.09 15.44 34 1082 10.91% YES
SPY 260220P00355000 355.00 0.01 0 0.01 13 1030 103.13%
SPY 260220P00460000 460.00 0.02 0.01 0.02 88 949 70.70%
SPY 260220P00702000 702.00 11.8 12.86 13.25 6 915 11.70% YES
SPY 260220P00445000 445.00 0.01 0 0.01 14 908 70.31%
SPY 260220P00701000 701.00 13.06 12.17 12.57 18 729 11.94% YES
SPY 260220P00698000 698.00 10.61 10.34 10.76 167 558 12.76% YES
SPY 260220P00703000 703.00 14.99 13.58 13.96 9 156 11.47% YES
SPY 260220P00704000 704.00 15.35 14.26 14.68 10 75 11.18% YES
SPY 260220P00750000 750.00 59.11 58.16 60.93 1690 70 32.48% YES
SPY 260220P00720000 720.00 28.5 28.16 30.96 145 14 19.97% YES
SPY 260220P00708000 708.00 20.17 16.4 19.18 21 12 14.82% YES
SPY 260220P00707000 707.00 17.91 16.68 17.1 21 12 10.60% YES
SPY 260220P00725000 725.00 34.53 33.16 35.93 95 10 22.11% YES
SPY 260220P00706000 706.00 15.95 15.88 16.26 8 10 10.76% YES
SPY 260220P00730000 730.00 41.91 38.16 40.96 40 4 24.42% YES
SPY 260220P00718000 718.00 32.4 26.16 28.93 4 4 18.92% YES
SPY 260220P00715000 715.00 25.5 23.16 25.93 400 3 17.51% YES
SPY 260220P00712000 712.00 28.6 20.17 22.92 2 2 16.02% YES
SPY 260220P00711000 711.00 33.55 19.18 21.95 2 1 15.63% YES
SPY 260220P00713000 713.00 17.6 21.16 23.93 2 1 16.54% YES
SPY 260220P00716000 716.00 29.97 24.15 26.95 1 1 18.06% YES
SPY 260220P00719000 719.00 23.25 27.15 29.95 1 0 19.46% YES
SPY 260220P00723000 723.00 30.94 31.16 33.94 4 0 21.25% YES
SPY 260220P00717000 717.00 28.8 25.16 27.93 4 0 18.46% YES
SPY 260220P00735000 735.00 42.23 43.16 45.93 4 0 26.42% YES
SPY 260220P00740000 740.00 46.11 48.16 50.96 1 0 28.63% YES
SPY 260220P00745000 745.00 65.93 52.12 55.51 2 0 28.28% YES
SPY 260220P00714000 714.00 26.18 22.16 24.93 2 0 17.03% YES
SPY 260220P00755000 755.00 65.79 63.16 65.93 1000 0 34.42% YES
SPY 260220P00760000 760.00 82.76 68.16 70.96 7 0 36.49% YES
SPY 260220P00765000 765.00 87.7 73.16 75.93 1 0 38.18% YES
SPY 260220P00770000 770.00 92.72 78.16 80.95 8 0 40.14% YES
SPY 260220P00780000 780.00 99.27 87.12 90.41 2 0 40.04% YES
SPY 260220P00785000 785.00 106.26 93.16 95.93 7 0 45.35% YES
SPY 260220P00790000 790.00 111.28 98.16 100.93 3 0 47.07% YES
SPY 260220P00795000 795.00 106.93 102.49 105.3 1 0 43.99% YES
SPY 260220P00800000 800.00 114.96 108.16 110.95 14 0 50.59% YES
SPY 260220P00709000 709.00 17.58 17.29 20.07 8 0 15.00% YES
SPY 260220P00593000 593.00 0.15 0.13 0.14 100 0 36.04%
SPY 260220P00594000 594.00 0.16 0.13 0.14 39 0 35.74%
SPY 260220P00596000 596.00 0.17 0.14 0.15 1 0 35.30%
SPY 260220P00598000 598.00 0.14 0.15 0.16 1 0 34.91%
SPY 260220P00601000 601.00 0.19 0.16 0.17 47 0 34.13%
SPY 260220P00603000 603.00 0.2 0.17 0.18 254 0 33.64%
SPY 260220P00604000 604.00 0.2 0.17 0.18 294 0 33.30%
SPY 260220P00606000 606.00 0.24 0.18 0.19 1 0 32.81%
SPY 260220P00608000 608.00 0.21 0.19 0.2 10 0 32.32%
SPY 260220P00609000 609.00 0.24 0.19 0.2 99 0 31.98%
SPY 260220P00612000 612.00 0.26 0.21 0.22 698 0 31.30%
SPY 260220P00614000 614.00 0.5 0.22 0.23 2 0 30.76%
SPY 260220P00616000 616.00 0.29 0.24 0.25 202 0 30.42%
SPY 260220P00617000 617.00 0.42 0.24 0.25 3 0 30.03%
SPY 260220P00618000 618.00 0.29 0.25 0.26 22 0 29.83%
SPY 260220P00619000 619.00 0.33 0.26 0.27 12 0 29.64%
SPY 260220P00621000 621.00 0.32 0.27 0.28 52 0 29.05%
SPY 260220P00622000 622.00 0.3 0.28 0.29 51 0 28.83%
SPY 260220P00623000 623.00 0.26 0.29 0.3 373 0 28.61%
SPY 260220P00624000 624.00 0.27 0.3 0.31 361 0 28.39%
SPY 260220P00626000 626.00 0.33 0.32 0.33 315 0 27.91%
SPY 260220P00627000 627.00 0.35 0.33 0.34 314 0 27.66%
SPY 260220P00628000 628.00 0.43 0.34 0.35 15 0 27.42%
SPY 260220P00629000 629.00 0.42 0.36 0.37 543 0 27.27%
SPY 260220P00724000 724.00 27.8 32.16 34.96 0 0 21.78% YES

SPY 2026-02-20 Options Chain FAQ

1. What does this SPY options chain for 2026-02-20 show?

This page displays the full SPY options chain for contracts expiring on 2026-02-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this SPY options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SPY.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for SPY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this SPY options table?

Implied volatility reflects how much movement the market expects for SPY between now and 2026-02-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in SPY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this SPY options chain for 2026-02-20 updated?

The SPY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-20 approaches.